やまやの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2013/09/11 | 1,459 | 1,459 | 1,412 | 1,419 | -29 | -2% | 4,800 |
| 2013/09/10 | 1,411 | 1,468 | 1,411 | 1,448 | +25 | +1.8% | 3,900 |
| 2013/09/09 | 1,419 | 1,479 | 1,410 | 1,423 | +13 | +0.9% | 4,700 |
| 2013/09/06 | 1,445 | 1,445 | 1,403 | 1,410 | -20 | -1.4% | 3,900 |
| 2013/09/05 | 1,400 | 1,440 | 1,399 | 1,430 | +35 | +2.5% | 1,700 |
| 2013/09/04 | 1,395 | 1,403 | 1,390 | 1,395 | +4 | +0.3% | 7,800 |
| 2013/09/03 | 1,410 | 1,410 | 1,383 | 1,391 | -10 | -0.7% | 5,900 |
| 2013/09/02 | 1,405 | 1,405 | 1,400 | 1,401 | -20 | -1.4% | 4,200 |
| 2013/08/30 | 1,447 | 1,447 | 1,419 | 1,421 | -3 | -0.2% | 6,800 |
| 2013/08/29 | 1,411 | 1,424 | 1,394 | 1,424 | +22 | +1.6% | 4,500 |
| 2013/08/28 | 1,415 | 1,431 | 1,400 | 1,402 | +16 | +1.2% | 19,200 |
| 2013/08/27 | 1,392 | 1,405 | 1,386 | 1,386 | -42 | -2.9% | 25,300 |
| 2013/08/26 | 1,449 | 1,449 | 1,414 | 1,428 | -15 | -1% | 2,300 |
| 2013/08/23 | 1,442 | 1,460 | 1,440 | 1,443 | -6 | -0.4% | 3,700 |
| 2013/08/22 | 1,435 | 1,462 | 1,433 | 1,449 | -9 | -0.6% | 3,900 |
| 2013/08/21 | 1,442 | 1,461 | 1,431 | 1,458 | -7 | -0.5% | 4,800 |
| 2013/08/20 | 1,468 | 1,499 | 1,450 | 1,465 | +2 | +0.1% | 5,600 |
| 2013/08/19 | 1,492 | 1,492 | 1,461 | 1,463 | -29 | -1.9% | 4,000 |
| 2013/08/16 | 1,458 | 1,492 | 1,439 | 1,492 | +35 | +2.4% | 7,400 |
| 2013/08/15 | 1,491 | 1,491 | 1,451 | 1,457 | -35 | -2.3% | 4,200 |
| 2013/08/14 | 1,441 | 1,492 | 1,441 | 1,492 | +47 | +3.3% | 4,400 |
| 2013/08/13 | 1,436 | 1,447 | 1,432 | 1,445 | +7 | +0.5% | 3,800 |
| 2013/08/12 | 1,452 | 1,453 | 1,433 | 1,438 | -22 | -1.5% | 4,500 |
| 2013/08/09 | 1,429 | 1,464 | 1,429 | 1,460 | +35 | +2.5% | 5,700 |
| 2013/08/08 | 1,426 | 1,514 | 1,418 | 1,425 | -61 | -4.1% | 16,300 |
| 2013/08/07 | 1,497 | 1,525 | 1,480 | 1,486 | -47 | -3.1% | 6,700 |
| 2013/08/06 | 1,543 | 1,544 | 1,533 | 1,533 | -26 | -1.7% | 4,300 |
| 2013/08/05 | 1,570 | 1,570 | 1,551 | 1,559 | -11 | -0.7% | 4,800 |
| 2013/08/02 | 1,588 | 1,588 | 1,555 | 1,570 | -6 | -0.4% | 5,700 |
| 2013/08/01 | 1,576 | 1,576 | 1,541 | 1,576 | ±0 | ±0% | 9,100 |
| 2013/07/31 | 1,591 | 1,591 | 1,571 | 1,576 | -15 | -0.9% | 4,700 |
| 2013/07/30 | 1,550 | 1,594 | 1,550 | 1,591 | +27 | +1.7% | 7,300 |
| 2013/07/29 | 1,559 | 1,568 | 1,531 | 1,564 | ±0 | ±0% | 14,300 |
| 2013/07/26 | 1,548 | 1,566 | 1,521 | 1,564 | +14 | +0.9% | 9,600 |
| 2013/07/25 | 1,549 | 1,555 | 1,540 | 1,550 | +1 | +0.1% | 12,600 |
| 2013/07/24 | 1,500 | 1,550 | 1,485 | 1,549 | +21 | +1.4% | 17,700 |
| 2013/07/23 | 1,470 | 1,530 | 1,466 | 1,528 | +63 | +4.3% | 12,900 |
| 2013/07/22 | 1,468 | 1,470 | 1,452 | 1,465 | +12 | +0.8% | 4,800 |
| 2013/07/19 | 1,466 | 1,470 | 1,453 | 1,453 | -12 | -0.8% | 7,400 |
| 2013/07/18 | 1,441 | 1,466 | 1,441 | 1,465 | +17 | +1.2% | 4,100 |
| 2013/07/17 | 1,425 | 1,452 | 1,425 | 1,448 | +10 | +0.7% | 4,600 |
| 2013/07/16 | 1,430 | 1,455 | 1,430 | 1,438 | +13 | +0.9% | 8,300 |
| 2013/07/12 | 1,428 | 1,430 | 1,420 | 1,425 | +5 | +0.4% | 4,800 |
| 2013/07/11 | 1,440 | 1,443 | 1,420 | 1,420 | -12 | -0.8% | 11,500 |
| 2013/07/10 | 1,410 | 1,434 | 1,400 | 1,432 | +26 | +1.8% | 7,300 |
| 2013/07/09 | 1,400 | 1,406 | 1,400 | 1,406 | +6 | +0.4% | 7,700 |
| 2013/07/08 | 1,412 | 1,419 | 1,400 | 1,400 | -2 | -0.1% | 3,200 |
| 2013/07/05 | 1,400 | 1,405 | 1,351 | 1,402 | +6 | +0.4% | 11,000 |
| 2013/07/04 | 1,375 | 1,399 | 1,371 | 1,396 | +9 | +0.6% | 6,700 |
| 2013/07/03 | 1,386 | 1,398 | 1,381 | 1,387 | -10 | -0.7% | 7,700 |
2851～
2900
件表示中 / 6954件
類似銘柄と比較する
現在ご覧いただいている「やまや」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| やまや | 255,200円 | +2.1% | +1.1% | 2.74% | 7.58倍 | 0.78倍 |
|
イオン系。東北地盤の酒類専門店。関東、関西にも店舗多い。１３年末に居酒屋チムニーを子会社化 |
| 丸善ＣＨＩ | 32,400円 | +5.7% | +1.3% | 1.23% | 13.04倍 | 0.59倍 |
|
書店の丸善ジュンク堂、学術書の丸善雄松堂、図書館運営のＴＲＣが３本柱。大日本印刷傘下 |
| あみやき | 144,000円 | +9.8% | +10.1% | 2.36% | 15.49倍 | 1.35倍 |
|
東海地盤の焼き肉チェーン。国産牛使う「あみやき亭」が柱。ステーキの「感動の肉と米」に注力 |
| エコス | 237,400円 | +2.1% | -4.5% | 2.95% | 6.66倍 | 0.99倍 |
|
東京・多摩地区から北関東へ「ＴＡＩＲＡＹＡ」「エコス」等食品スーパーを展開。Ｍ＆Ａで成長 |
| ヨシックスＨＤ | 266,600円 | +5.6% | +3.9% | 1.05% | 14.98倍 | 2.38倍 |
|
名古屋地盤の居酒屋チェーン。すし居酒屋など多業態展開。設計から建築まで自社で手がける |
市場注目の銘柄
チャート関連のコラム
